Mitsubishi Logistics Corporation (TYO:9301)
Japan · Delayed Price · Currency is JPY 1,363.00
+16.00 (1.19%)
Feb 16, 2026, 3:30 PM JST
Mitsubishi Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 1,357.50 | 1,363.00 | 1,345.00 | 1,363.00 | 1,363.00 | 1.19% | 1,004,100 |
| Feb 13, 2026 | 1,364.00 | 1,374.50 | 1,342.50 | 1,347.00 | 1,347.00 | -1.03% | 1,196,900 |
| Feb 12, 2026 | 1,360.00 | 1,372.00 | 1,356.00 | 1,361.00 | 1,361.00 | 1.11% | 945,500 |
| Feb 10, 2026 | 1,333.00 | 1,358.50 | 1,331.50 | 1,346.00 | 1,346.00 | 1.62% | 1,320,200 |
| Feb 9, 2026 | 1,334.00 | 1,335.00 | 1,314.50 | 1,324.50 | 1,324.50 | 1.46% | 1,313,200 |
| Feb 6, 2026 | 1,310.00 | 1,313.00 | 1,296.00 | 1,305.50 | 1,305.50 | -0.57% | 1,125,400 |
| Feb 5, 2026 | 1,310.00 | 1,317.00 | 1,301.50 | 1,313.00 | 1,313.00 | 1.00% | 1,141,700 |
| Feb 4, 2026 | 1,300.00 | 1,310.50 | 1,297.00 | 1,300.00 | 1,300.00 | -0.69% | 1,389,700 |
| Feb 3, 2026 | 1,282.00 | 1,309.50 | 1,280.50 | 1,309.00 | 1,309.00 | 1.79% | 1,156,300 |
| Feb 2, 2026 | 1,323.00 | 1,327.00 | 1,277.50 | 1,286.00 | 1,286.00 | -2.54% | 2,109,600 |
| Jan 30, 2026 | 1,337.00 | 1,337.00 | 1,319.50 | 1,319.50 | 1,319.50 | -0.19% | 946,100 |
| Jan 29, 2026 | 1,329.00 | 1,330.50 | 1,317.00 | 1,322.00 | 1,322.00 | -0.53% | 1,233,700 |
| Jan 28, 2026 | 1,333.00 | 1,335.00 | 1,322.50 | 1,329.00 | 1,329.00 | -1.15% | 745,900 |
| Jan 27, 2026 | 1,336.50 | 1,346.00 | 1,326.00 | 1,344.50 | 1,344.50 | 0.52% | 870,000 |
| Jan 26, 2026 | 1,345.00 | 1,351.00 | 1,335.00 | 1,337.50 | 1,337.50 | -0.96% | 749,700 |
| Jan 23, 2026 | 1,355.50 | 1,362.50 | 1,348.50 | 1,350.50 | 1,350.50 | 0.26% | 1,023,300 |
| Jan 22, 2026 | 1,335.00 | 1,350.00 | 1,330.00 | 1,347.00 | 1,347.00 | 1.32% | 914,200 |
| Jan 21, 2026 | 1,320.00 | 1,333.00 | 1,301.00 | 1,329.50 | 1,329.50 | -1.23% | 806,400 |
| Jan 20, 2026 | 1,338.50 | 1,350.00 | 1,337.50 | 1,346.00 | 1,346.00 | 0.34% | 1,062,700 |
| Jan 19, 2026 | 1,337.50 | 1,346.00 | 1,328.00 | 1,341.50 | 1,341.50 | -0.52% | 1,018,900 |
| Jan 16, 2026 | 1,328.00 | 1,350.00 | 1,320.50 | 1,348.50 | 1,348.50 | 1.51% | 1,130,800 |
| Jan 15, 2026 | 1,303.50 | 1,333.50 | 1,300.50 | 1,328.50 | 1,328.50 | 2.94% | 1,415,000 |
| Jan 14, 2026 | 1,271.00 | 1,293.50 | 1,268.50 | 1,290.50 | 1,290.50 | 1.37% | 1,049,700 |
| Jan 13, 2026 | 1,280.50 | 1,283.50 | 1,271.50 | 1,273.00 | 1,273.00 | 0.43% | 1,216,100 |
| Jan 9, 2026 | 1,255.00 | 1,268.00 | 1,253.50 | 1,267.50 | 1,267.50 | 1.73% | 1,424,100 |
| Jan 8, 2026 | 1,235.00 | 1,247.50 | 1,234.50 | 1,246.00 | 1,246.00 | 0.89% | 1,043,800 |
| Jan 7, 2026 | 1,224.00 | 1,238.50 | 1,217.50 | 1,235.00 | 1,235.00 | -0.20% | 736,300 |
| Jan 6, 2026 | 1,230.00 | 1,242.00 | 1,230.00 | 1,237.50 | 1,237.50 | 1.35% | 904,500 |
| Jan 5, 2026 | 1,199.50 | 1,224.50 | 1,199.50 | 1,221.00 | 1,221.00 | 1.96% | 1,062,700 |
| Dec 30, 2025 | 1,199.00 | 1,204.50 | 1,195.00 | 1,197.50 | 1,197.50 | -0.29% | 568,400 |
| Dec 29, 2025 | 1,206.00 | 1,206.00 | 1,195.00 | 1,201.00 | 1,201.00 | 0.17% | 551,000 |
| Dec 26, 2025 | 1,205.00 | 1,206.50 | 1,192.50 | 1,199.00 | 1,199.00 | 0.42% | 496,400 |
| Dec 25, 2025 | 1,205.00 | 1,205.00 | 1,184.50 | 1,194.00 | 1,194.00 | -0.21% | 597,000 |
| Dec 24, 2025 | 1,209.00 | 1,210.00 | 1,191.50 | 1,196.50 | 1,196.50 | -1.03% | 588,000 |
| Dec 23, 2025 | 1,202.00 | 1,220.50 | 1,200.50 | 1,209.00 | 1,209.00 | 0.88% | 823,200 |
| Dec 22, 2025 | 1,209.00 | 1,211.50 | 1,192.00 | 1,198.50 | 1,198.50 | 0.29% | 1,014,100 |
| Dec 19, 2025 | 1,183.00 | 1,198.50 | 1,181.00 | 1,195.00 | 1,195.00 | 1.10% | 1,310,200 |
| Dec 18, 2025 | 1,175.50 | 1,185.50 | 1,167.50 | 1,182.00 | 1,182.00 | 1.20% | 835,800 |
| Dec 17, 2025 | 1,180.00 | 1,181.50 | 1,165.00 | 1,168.00 | 1,168.00 | -0.76% | 908,000 |
| Dec 16, 2025 | 1,208.00 | 1,209.50 | 1,177.00 | 1,177.00 | 1,177.00 | -2.97% | 906,100 |
| Dec 15, 2025 | 1,190.50 | 1,215.50 | 1,186.50 | 1,213.00 | 1,213.00 | 2.62% | 1,233,200 |
| Dec 12, 2025 | 1,178.50 | 1,187.00 | 1,171.00 | 1,182.00 | 1,182.00 | 1.03% | 851,200 |
| Dec 11, 2025 | 1,184.00 | 1,189.00 | 1,167.00 | 1,170.00 | 1,170.00 | -1.02% | 1,001,400 |
| Dec 10, 2025 | 1,180.00 | 1,184.50 | 1,176.00 | 1,182.00 | 1,182.00 | -0.42% | 1,130,400 |
| Dec 9, 2025 | 1,181.00 | 1,190.50 | 1,175.50 | 1,187.00 | 1,187.00 | -0.04% | 1,245,300 |
| Dec 8, 2025 | 1,160.50 | 1,187.50 | 1,156.50 | 1,187.50 | 1,187.50 | 4.12% | 1,913,500 |
| Dec 5, 2025 | 1,153.50 | 1,154.50 | 1,137.50 | 1,140.50 | 1,140.50 | -1.17% | 1,096,700 |
| Dec 4, 2025 | 1,147.00 | 1,158.00 | 1,144.00 | 1,154.00 | 1,154.00 | 0.65% | 1,364,000 |
| Dec 3, 2025 | 1,155.50 | 1,161.50 | 1,139.50 | 1,146.50 | 1,146.50 | -0.52% | 1,178,700 |
| Dec 2, 2025 | 1,162.50 | 1,165.50 | 1,148.50 | 1,152.50 | 1,152.50 | -0.60% | 1,488,800 |